Microchip Technology Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	64.110	64.990	64.110	64.990	59.147	202
2022-09-06	64.630	64.949	63.390	63.920	58.173	399
2022-09-02	65.770	66.560	65.160	66.560	60.576	1,313
2022-09-01	63.540	63.634	63.057	63.430	57.727	469
2022-08-31	65.210	65.210	64.696	64.750	58.928	251
2022-08-30	65.490	65.490	63.889	64.279	58.500	390
2022-08-26	70.262	70.262	66.850	66.850	60.840	588
2022-08-25	69.260	70.310	68.860	70.040	63.743	547
2022-08-24	68.730	68.835	68.060	68.619	62.449	917
2022-08-23	68.210	69.880	68.210	69.494	63.246	495
2022-08-22	69.050	69.375	68.320	68.382	62.233	705
2022-08-19	71.570	71.600	70.770	70.782	64.418	49,592
2022-08-18	71.830	73.168	71.830	72.999	66.436	2,055
2022-08-17	72.867	73.002	69.895	70.126	63.547	3,310
2022-08-16	74.120	74.750	73.466	74.750	67.737	954
2022-08-15	73.975	74.190	73.270	73.930	66.994	1,194
2022-08-12	72.049	73.922	72.049	73.922	66.987	1,611
2022-08-11	71.265	72.000	71.085	71.152	64.477	555
2022-08-10	69.890	70.810	69.060	70.672	64.042	1,722
2022-08-09	69.890	69.890	67.171	67.494	61.162	2,737
2022-08-08	70.760	71.695	69.790	70.250	63.659	111
2022-08-05	71.410	72.515	70.510	70.675	64.045	1,483
2022-08-04	73.040	73.662	72.210	72.420	65.626	2,333
2022-08-03	70.970	73.079	70.970	73.079	66.223	1,775
2022-08-02	68.790	70.249	68.790	70.052	63.480	560
2022-08-01	68.100	69.515	68.009	69.072	62.592	420
2022-07-29	67.140	68.750	67.100	68.750	62.300	413
2022-07-28	66.750	67.230	66.120	67.230	60.923	20
2022-07-27	65.300	65.642	65.280	65.457	59.316	1,012
2022-07-26	63.796	63.796	63.796	63.796	57.811	1
2022-07-25	64.680	64.680	63.982	64.426	58.382	543
2022-07-22	66.350	66.350	64.576	64.576	58.517	3,833
2022-07-21	65.660	66.006	65.300	65.605	59.450	1,543
2022-07-20	63.844	65.752	63.622	65.752	59.583	2,998
2022-07-19	62.730	64.805	62.730	64.805	58.725	740
2022-07-18	62.950	63.551	62.002	62.002	56.185	1,020
2022-07-15	61.300	61.950	61.260	61.950	56.138	606
2022-07-14	58.725	59.372	58.681	59.372	53.802	277
2022-07-13	58.190	59.530	58.190	59.220	53.664	401
2022-07-12	59.222	60.105	59.222	59.970	54.344	799
2022-07-11	58.560	58.890	58.193	58.790	53.275	220
2022-07-08	58.030	59.216	57.586	58.640	53.139	985
2022-07-07	57.905	58.697	57.770	58.697	53.190	823
2022-07-06	56.300	56.763	56.030	56.370	51.082	575
2022-07-05	54.960	55.650	54.620	55.370	50.175	949
2022-07-01	58.080	58.080	55.440	55.470	50.266	528
2022-06-30	57.200	58.827	56.812	58.827	53.308	1,795
2022-06-29	58.770	58.770	57.690	57.700	52.287	280
2022-06-28	62.180	62.600	60.090	60.090	54.453	464
2022-06-27	61.455	61.455	60.600	60.764	55.063	210
2022-06-24	60.463	60.487	60.080	60.100	54.462	198
2022-06-22	58.290	59.400	58.005	58.993	53.459	262
2022-06-21	59.485	59.559	58.990	59.220	53.664	1,658
2022-06-17	58.040	58.040	56.640	57.580	52.178	201
2022-06-16	59.400	59.840	56.845	56.845	51.512	1,126
2022-06-15	61.653	62.010	60.942	60.942	55.225	558
2022-06-14	60.710	61.285	60.110	60.801	55.096	1,008
2022-06-13	62.270	62.270	60.696	60.820	55.114	716
2022-06-10	64.490	64.490	63.930	64.460	58.413	172
2022-06-09	68.180	69.370	68.180	68.627	62.188	285

← NewerPage 18 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.4550 USD
2026-05-21	0.4550 USD
2026-02-20	0.4550 USD
2025-11-21	0.4550 USD
2025-08-21	0.4550 USD
2025-05-21	0.4550 USD
2025-02-21	0.4550 USD
2024-11-22	0.4550 USD
2024-08-22	0.4540 USD
2024-05-21	0.4520 USD
2024-02-22	0.4500 USD
2023-11-21	0.4390 USD
2023-08-21	0.4100 USD
2023-05-19	0.3830 USD
2023-02-17	0.3580 USD
2022-11-21	0.3280 USD
2022-08-18	0.3010 USD
2022-05-19	0.2760 USD
2022-02-18	0.2530 USD
2021-11-18	0.2320 USD
2021-08-19	0.4370 USD
2021-05-20	0.4130 USD
2021-02-19	0.3900 USD
2020-11-19	0.3685 USD
2020-08-20	0.3680 USD
2020-05-20	0.3675 USD
2020-02-20	0.3670 USD
2019-11-20	0.3665 USD
2019-08-20	0.3660 USD
2019-05-20	0.3655 USD
2019-02-20	0.3650 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.